股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
洪城水业( 600461.SH 上证)
板块 :煤气供水   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-276.186.376.186.311.94%0.67%3.09%6,621,70041,507,000191%6.271.34%6.230.81%6.220.94%6.120.64%0.18%
2019-06-266.166.236.146.190.00%0.08%1.78%2,096,70012,969,00069%6.190.00%6.18-0.11%6.160.51%6.080.17%0.11%
2019-06-256.216.236.136.19-0.32%0.08%1.94%2,930,10018,123,00097%6.190.15%6.190.70%6.130.54%6.070.28%0.07%
2019-06-246.216.256.136.210.00%0.55%2.56%2,850,40017,605,00093%6.18-0.34%6.150.67%6.090.61%6.060.32%0.03%
2019-06-216.136.276.086.211.31%0.21%2.88%5,634,70034,921,000191%6.201.94%6.111.48%6.060.98%6.040.70%-0.01%
2019-06-205.996.175.976.132.34%0.84%2.27%5,532,60033,632,000211%6.081.55%6.021.25%6.000.60%5.990.27%-0.10%
2019-06-195.986.015.965.991.18%0.07%0.20%3,195,70019,128,000132%5.991.54%5.940.15%5.96-0.10%5.98-0.05%-0.14%
2019-06-185.935.935.865.920.17%0.42%-1.02%2,040,40012,028,00090%5.90-0.54%5.93-0.64%5.97-0.42%5.98-0.23%-0.16%
2019-06-175.975.975.905.91-1.01%-0.29%-1.42%2,911,40017,255,000129%5.93-1.15%5.97-0.72%5.99-0.13%6.00-0.25%-0.15%
2019-06-146.036.035.965.97-1.00%-0.43%-0.67%1,562,6009,370,00073%6.00-0.30%6.01-0.05%6.000.15%6.01-0.07%-0.17%
2019-06-136.036.055.986.030.00%0.27%0.27%2,006,10012,065,00093%6.01-0.25%6.020.33%5.99-0.05%6.01-0.07%-0.20%
2019-06-126.066.086.006.03-0.66%0.02%0.20%1,948,90011,750,00093%6.030.28%6.000.39%5.990.00%6.02-0.17%-0.24%
2019-06-115.956.085.936.072.02%0.96%0.70%3,304,20019,866,000159%6.011.21%5.97-0.05%5.99-0.08%6.03-0.15%-0.26%
2019-06-105.935.975.905.950.34%0.17%-1.44%2,016,70011,979,00096%5.94-0.12%5.98-0.40%6.00-0.35%6.04-0.13%-0.30%
2019-06-066.036.035.915.93-1.66%-0.29%-1.90%2,009,90011,952,00099%5.95-1.21%6.00-0.53%6.02-0.32%6.05-0.13%-0.30%
2019-06-056.056.075.976.03-0.17%0.17%-0.38%3,133,30018,862,000140%6.02-0.32%6.03-0.28%6.04-0.25%6.05-0.20%-0.32%
2019-06-046.086.096.006.04-0.49%0.02%-0.41%1,404,1008,479,00068%6.04-0.22%6.050.00%6.05-0.31%6.07-0.18%-0.28%
2019-06-036.066.096.026.070.00%0.30%-0.10%1,880,90011,383,00092%6.05-0.07%6.05-0.15%6.07-0.05%6.08-0.12%-0.25%
2019-05-316.076.086.036.070.00%0.23%-0.21%1,841,90011,155,00089%6.060.25%6.06-0.46%6.080.07%6.08-0.47%-0.25%
2019-05-306.086.086.026.07-0.16%0.48%-0.69%1,831,20011,063,00084%6.04-0.71%6.09-0.08%6.070.12%6.11-0.42%-0.23%
2019-05-296.086.116.066.08-0.16%-0.07%-0.94%1,432,2008,713,00066%6.08-0.80%6.090.25%6.07-0.15%6.14-0.39%-0.19%
2019-05-286.116.176.096.09-0.81%-0.70%-1.17%1,871,50011,478,00083%6.131.04%6.080.48%6.07-0.07%6.16-0.36%-0.17%
2019-05-276.046.166.016.141.82%1.15%-0.71%3,086,90018,739,000129%6.070.81%6.05-0.18%6.08-0.20%6.18-0.64%-0.21%
2019-05-246.036.065.996.03-0.17%0.15%-3.12%1,467,0008,833,00057%6.02-0.33%6.06-0.56%6.09-0.90%6.22-0.05%-0.19%
2019-05-236.146.155.996.04-1.95%-0.02%-3.00%4,202,30025,384,000155%6.04-1.85%6.09-1.01%6.15-1.40%6.23-0.37%-0.26%
2019-05-226.216.216.126.16-0.81%0.08%-1.44%1,392,8008,573,00056%6.16-0.65%6.16-0.95%6.23-0.56%6.250.16%-0.33%
2019-05-216.166.256.126.210.81%0.24%-0.48%1,336,0008,276,00052%6.201.09%6.21-0.67%6.27-0.32%6.240.13%-0.40%
2019-05-206.226.226.086.16-1.12%0.52%-1.16%2,065,20012,656,00075%6.13-2.55%6.26-1.06%6.29-0.55%6.23-0.08%-0.46%
2019-05-176.356.386.216.23-1.58%-0.92%-0.11%2,726,30017,143,00091%6.29-0.96%6.32-0.14%6.320.45%6.24-0.24%-0.52%
2019-05-166.336.406.316.330.00%-0.30%1.25%1,871,10011,879,00062%6.350.06%6.330.10%6.290.53%6.25-0.03%-0.50%